Dark

META20281215C400
META Dec 15 2028 400.00 Call (META281215C00400000)
option OPRA

EOD

Jul 23, 2026

292.14-6.212%(-19.35)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	284.4400	292.3300	284.4400	292.1400	-6.212%	7	306	0.000%
2026-07-22	312.9500	312.9500	311.4900	311.4900	-0.758%	2	310	-6.212%
2026-07-17	321.4500	322.8000	311.7000	313.8700	-8.785%	65	311	-6.923%
2026-07-16	357.5000	357.5000	344.1000	344.1000	-5.207%	3	247	-15.100%
2026-07-15	347.0000	363.0000	347.0000	363.0000	+5.401%	2	250	-19.521%
2026-07-13	341.0000	344.4000	341.0000	344.4000	-1.080%	4	251	-15.174%
2026-07-10	344.0000	350.0000	341.0000	348.1600	+19.217%	19	253	-16.090%
2026-07-09	270.0000	292.0400	270.0000	292.0400	+3.560%	3	265	+0.034%
2026-07-08	282.0000	282.0000	282.0000	282.0000	-4.407%	1	263	+3.596%
2026-07-07	281.2500	295.9500	281.1500	295.0000	+5.697%	165	262	-0.969%
2026-07-06	278.1200	279.1000	278.1200	279.1000	+4.669%	2	285	+4.672%
2026-07-02	265.8500	266.8500	265.4500	266.6500	-8.682%	40	274	+9.559%
2026-07-01	289.8000	302.9000	289.8000	292.0000	+21.112%	4	274	+0.048%
2026-06-30	235.6000	242.0000	235.6000	241.1000	-1.992%	11	275	+21.170%
2026-06-29	244.9700	246.0000	244.9700	246.0000	+4.806%	3	274	+18.756%
2026-06-26	230.0000	243.0000	230.0000	234.7200	+2.052%	24	274	+24.463%
2026-06-25	230.0000	234.0100	230.0000	230.0000	-4.963%	15	279	+27.017%
2026-06-24	242.0100	242.0100	242.0100	242.0100	-3.045%	1	273	+20.714%
2026-06-22	263.1500	263.1500	245.0000	249.6100	-2.686%	31	272	+17.039%
2026-06-18	254.3900	259.3500	254.3900	256.5000	+1.379%	29	256	+13.895%
2026-06-17	263.0100	263.0100	253.0100	253.0100	-10.015%	7	256	+15.466%
2026-06-16	281.1700	281.1700	281.1700	281.1700	+2.748%	1	256	+3.902%
2026-06-15	269.7700	277.0000	269.7700	273.6500	+12.115%	10	256	+6.757%
2026-06-12	244.0800	244.0800	244.0800	244.0800	-3.104%	1	250	+19.690%
2026-06-11	246.6200	251.9000	241.2800	251.9000	-0.670%	13	251	+15.975%
2026-06-10	263.0000	263.0000	253.2000	253.6000	-5.704%	11	250	+15.197%
2026-06-09	266.2900	268.9400	266.2900	268.9400	+0.727%	3	243	+8.626%
2026-06-08	268.2700	268.2700	267.0000	267.0000	-1.889%	16	243	+9.416%
2026-06-05	293.9200	293.9200	265.0000	272.1400	-10.185%	8	235	+7.349%
2026-06-04	303.0000	303.0000	303.0000	303.0000	+4.231%	2	235	-3.584%
2026-06-03	286.0000	290.7000	285.0000	290.7000	+4.708%	6	235	+0.495%
2026-06-02	283.5000	284.4800	277.6300	277.6300	-1.150%	21	234	+5.226%
2026-06-01	302.7500	302.7500	280.8600	280.8600	-6.380%	11	219	+4.016%
2026-05-29	300.0000	300.0000	300.0000	300.0000	-1.672%	2	212	-2.620%
2026-05-27	288.9100	305.1000	288.0000	305.1000	+8.770%	3	212	-4.248%
2026-05-26	280.5000	280.5000	280.5000	280.5000	+2.391%	1	210	+4.150%
2026-05-21	276.0000	276.0000	273.9500	273.9500	-2.300%	11	210	+6.640%
2026-05-20	273.0000	280.5000	273.0000	280.4000	-0.567%	6	210	+4.187%
2026-05-19	282.0000	282.0000	282.0000	282.0000	-0.858%	2	195	+3.596%
2026-05-18	284.4400	284.4400	284.4400	284.4400	-1.236%	1	195	+2.707%
2026-05-15	286.0000	288.0000	286.0000	288.0000	-1.370%	12	195	+1.438%
2026-05-14	298.0000	298.0000	292.0000	292.0000	0.000%	4	194	+0.048%
2026-05-13	285.0000	292.0000	285.0000	292.0000	+5.036%	2	180	+0.048%
2026-05-12	271.5500	278.0000	271.5500	278.0000	-0.180%	3	180	+5.086%
2026-05-11	277.2700	278.5000	277.0000	278.5000	-2.130%	19	180	+4.898%
2026-05-08	284.0000	287.9000	279.0000	284.5600	-1.791%	16	161	+2.664%
2026-05-07	296.0000	296.0000	289.7500	289.7500	+1.489%	5	162	+0.825%
2026-05-06	276.0000	295.0000	276.0000	285.5000	+2.366%	13	160	+2.326%
2026-05-05	283.8000	283.8000	278.9000	278.9000	-3.638%	6	159	+4.747%
2026-05-04	283.0000	289.4300	283.0000	289.4300	+0.149%	2	153	+0.936%
2026-05-01	288.9500	290.5000	288.0000	289.0000	-1.500%	28	146	+1.087%
2026-04-30	291.8000	293.7000	279.0000	293.4000	-14.461%	41	146	-0.429%
2026-04-28	347.1100	347.1100	343.0000	343.0000	-1.508%	2	115	-14.828%
2026-04-27	348.2500	348.2500	348.2500	348.2500	+0.095%	1	114	-16.112%
2026-04-24	337.7300	350.0000	337.7300	347.9200	+2.783%	10	114	-16.032%
2026-04-23	339.0000	339.0000	338.5000	338.5000	-2.156%	11	106	-13.696%
2026-04-20	345.9600	345.9600	345.9600	345.9600	-3.632%	1	105	-15.557%
2026-04-17	349.0000	359.0000	349.0000	359.0000	+3.013%	4	105	-18.624%
2026-04-16	339.0000	348.5000	339.0000	348.5000	+0.868%	2	105	-16.172%
2026-04-15	348.5700	348.5700	345.3000	345.5000	+2.959%	59	105	-15.444%
2026-04-14	319.7500	336.0000	319.7500	335.5700	+8.792%	14	87	-12.942%
2026-04-13	308.4500	308.4500	308.4500	308.4500	-0.718%	1	78	-5.288%
2026-04-10	310.6800	310.6800	310.6800	310.6800	+21.359%	1	79	-5.968%
2026-04-07	256.2800	256.3700	256.0000	256.0000	-2.476%	3	79	+14.117%
2026-04-06	262.5000	262.5000	262.5000	262.5000	+1.156%	20	77	+11.291%
2026-04-02	250.4500	259.5000	250.4500	259.5000	-2.168%	3	56	+12.578%
2026-04-01	265.2500	265.2500	265.2500	265.2500	+2.742%	1	56	+10.138%
2026-03-31	255.8600	258.1700	255.8600	258.1700	+12.590%	4	56	+13.158%
2026-03-30	226.0000	229.3900	226.0000	229.3000	+3.521%	5	55	+27.405%
2026-03-27	230.0000	230.0000	219.7200	221.5000	-7.011%	14	52	+31.892%
2026-03-26	255.5000	255.5000	238.2000	238.2000	-14.007%	5	43	+22.645%
2026-03-25	283.7800	283.7800	277.0000	277.0000	-0.485%	2	39	+5.466%
2026-03-24	278.3500	278.3500	278.3500	278.3500	+1.218%	4	37	+4.954%
2026-03-20	280.0000	280.0000	275.0000	275.0000	-3.846%	3	36	+6.233%
2026-03-19	285.8000	286.0000	285.8000	286.0000	-7.662%	2	34	+2.147%
2026-03-17	309.7300	309.7300	309.7300	309.7300	+3.454%	1	33	-5.679%
2026-03-13	299.3900	299.3900	299.3900	299.3900	-9.000%	1	33	-2.422%
2026-03-10	329.0000	329.0000	329.0000	329.0000	+4.252%	2	33	-11.204%
2026-03-06	315.5800	315.5800	315.5800	315.5800	-5.231%	1	33	-7.428%
2026-03-05	333.0000	333.0000	333.0000	333.0000	-2.016%	1	32	-12.270%
2026-03-04	340.5500	340.5500	339.8500	339.8500	+9.031%	2	31	-14.039%
2026-02-27	311.7000	311.7000	311.7000	311.7000	-4.504%	1	31	-6.275%
2026-02-26	326.4000	326.4000	326.4000	326.4000	+3.767%	1	31	-10.496%
2026-02-24	314.6500	314.6500	314.5500	314.5500	-0.810%	2	30	-7.124%
2026-02-23	317.1300	317.1300	317.1200	317.1200	-0.277%	3	30	-7.877%
2026-02-19	318.0000	318.0000	318.0000	318.0000	+1.533%	1	29	-8.132%
2026-02-17	313.2000	313.2000	313.2000	313.2000	-0.571%	5	28	-6.724%
2026-02-13	315.0000	315.0000	315.0000	315.0000	-3.077%	1	29	-7.257%
2026-02-12	338.0000	338.0000	325.0000	325.0000	-8.708%	2	29	-10.111%
2026-02-09	356.0000	356.0000	356.0000	356.0000	+7.660%	5	27	-17.938%
2026-02-06	333.0000	333.5000	330.6700	330.6700	-6.078%	6	22	-11.652%
2026-02-05	352.0700	352.0700	352.0700	352.0700	-6.459%	1	18	-17.022%
2026-02-02	379.5100	379.5100	376.3800	376.3800	-3.349%	3	17	-22.382%
2026-01-29	389.0000	389.4200	389.0000	389.4200	+12.549%	4	17	-24.981%
2026-01-28	350.5000	350.5000	346.0000	346.0000	+1.463%	4	17	-15.566%
2026-01-27	341.0100	341.0100	341.0100	341.0100	-2.387%	6	15	-14.331%
2026-01-26	349.3500	349.3500	349.3500	349.3500	+4.511%	1	9	-16.376%
2026-01-23	341.0500	341.2100	334.2700	334.2700	+2.223%	5	8	-12.604%
2026-01-22	324.2500	327.0000	324.2500	327.0000	+10.904%	3	6	-10.661%
2026-01-21	294.8500	294.8500	294.8500	294.8500	0.000%	3	3	-0.919%